Mercado abrirá em 6 h 51 min
BOVESPA
127.122,25 +1.198,06 (+0,95%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.677,05 -50,93 (-0,09%) PETROLEO CRU
79,19 +0,24 (+0,30%) OURO
2.314,70 +5,10 (+0,22%) Bitcoin USD
59.539,05 +2.017,95 (+3,51%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:1380.00
Opções de comprapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01380000 | 2024-04-30 10:59AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| NVDA240510C01380000 | 2024-05-02 9:55AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| NVDA240517C01380000 | 2024-05-02 3:39PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 50.00% |
| NVDA240524C01380000 | 2024-05-01 12:12PM EDT | 2024-05-24 | 0.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA240531C01380000 | 2024-05-02 2:00PM EDT | 2024-05-31 | 1.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240621C01380000 | 2024-05-02 3:27PM EDT | 2024-06-21 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA240719C01380000 | 2024-05-02 3:31PM EDT | 2024-07-19 | 4.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA240816C01380000 | 2024-05-01 12:13PM EDT | 2024-08-16 | 5.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA240920C01380000 | 2024-05-02 9:34AM EDT | 2024-09-20 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241018C01380000 | 2024-04-30 2:35PM EDT | 2024-10-18 | 20.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA241115C01380000 | 2024-05-01 11:18AM EDT | 2024-11-15 | 18.55 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| NVDA241220C01380000 | 2024-05-02 9:48AM EDT | 2024-12-20 | 28.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250117C01380000 | 2024-05-01 12:08PM EDT | 2025-01-17 | 27.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NVDA250221C01380000 | 2024-04-30 10:10AM EDT | 2025-02-21 | 48.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250321C01380000 | 2024-05-02 10:46AM EDT | 2025-03-21 | 42.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250620C01380000 | 2024-04-11 12:25PM EDT | 2025-06-20 | 76.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA251219C01380000 | 2024-04-30 10:20AM EDT | 2025-12-19 | 111.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA260116C01380000 | 2024-04-18 11:43AM EDT | 2026-01-16 | 102.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260618C01380000 | 2024-04-30 1:54PM EDT | 2026-06-18 | 139.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA261218C01380000 | 2024-05-02 3:27PM EDT | 2026-12-18 | 161.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
Opções de vendapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01380000 | 2024-04-05 9:46AM EDT | 2024-05-17 | 508.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240621P01380000 | 2024-04-30 12:44PM EDT | 2024-06-21 | 511.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240719P01380000 | 2024-04-30 3:11PM EDT | 2024-07-19 | 510.90 | 0.00 | 0.00 | 0.00 | - | 486 | 0 | 0.00% |
| NVDA240816P01380000 | 2024-04-16 1:03PM EDT | 2024-08-16 | 506.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01380000 | 2024-04-22 3:21PM EDT | 2024-09-20 | 582.55 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| NVDA241018P01380000 | 2024-05-02 12:51PM EDT | 2024-10-18 | 534.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01380000 | 2024-04-24 10:22AM EDT | 2024-11-15 | 552.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P01380000 | 2024-04-29 1:05PM EDT | 2024-12-20 | 518.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01380000 | 2024-04-26 11:03AM EDT | 2025-01-17 | 516.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620P01380000 | 2024-04-03 9:59AM EDT | 2025-06-20 | 517.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA251219P01380000 | 2024-04-23 11:37AM EDT | 2025-12-19 | 573.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116P01380000 | 2024-05-01 12:56PM EDT | 2026-01-16 | 582.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NVDA260618P01380000 | 2024-04-25 3:32PM EDT | 2026-06-18 | 583.46 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| NVDA261218P01380000 | 2024-05-01 2:19PM EDT | 2026-12-18 | 594.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.